| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2018 | USD | 15.34 | 15.43 | 15.16 | 15.42 | 15.42 | +0.07 (+0.46%) | 1,179,940 |
| 27 Jul 2018 | USD | 15.74 | 15.86 | 15.2 | 15.35 | 15.35 | -0.39 (-2.48%) | 1,266,115 |
| 26 Jul 2018 | USD | 15.8 | 15.91 | 15.72 | 15.74 | 15.74 | -0.04 (-0.25%) | 843,550 |
| 25 Jul 2018 | USD | 15.67 | 15.86 | 15.67 | 15.78 | 15.78 | +0.12 (+0.77%) | 743,502 |
| 24 Jul 2018 | USD | 15.75 | 15.75 | 15.605 | 15.66 | 15.66 | -0.1 (-0.63%) | 1,483,076 |
| 23 Jul 2018 | USD | 15.72 | 15.79 | 15.61 | 15.76 | 15.76 | +0.06 (+0.38%) | 1,298,979 |
| 20 Jul 2018 | USD | 15.66 | 15.71 | 15.44 | 15.7 | 15.7 | +0.02 (+0.13%) | 3,721,812 |
| 19 Jul 2018 | USD | 15.45 | 15.75 | 15.38 | 15.68 | 15.68 | +0.22 (+1.42%) | 2,881,279 |
| 18 Jul 2018 | USD | 15.57 | 15.64 | 15.305 | 15.46 | 15.46 | -0.16 (-1.02%) | 1,296,579 |
| 17 Jul 2018 | USD | 15.89 | 15.97 | 15.6 | 15.62 | 15.62 | -0.24 (-1.51%) | 1,377,085 |
| 16 Jul 2018 | USD | 15.85 | 15.895 | 15.72 | 15.86 | 15.86 | +0.01 (+0.06%) | 1,493,235 |
| 13 Jul 2018 | USD | 16 | 16.11 | 15.79 | 15.85 | 15.85 | -0.11 (-0.69%) | 1,352,298 |
| 12 Jul 2018 | USD | 16.01 | 16.1 | 15.91 | 15.96 | 15.96 | -0.06 (-0.37%) | 958,601 |
| 11 Jul 2018 | USD | 15.98 | 16.08 | 15.92 | 16.02 | 16.02 | +0.07 (+0.44%) | 4,148,055 |
| 10 Jul 2018 | USD | 15.85 | 16.015 | 15.815 | 15.95 | 15.95 | +0.09 (+0.57%) | 1,482,373 |
| 9 Jul 2018 | USD | 16.08 | 16.1 | 15.71 | 15.86 | 15.86 | -0.24 (-1.49%) | 1,756,766 |
| 6 Jul 2018 | USD | 16.08 | 16.18 | 16.06 | 16.1 | 16.1 | +0.09 (+0.56%) | 1,172,594 |
| 5 Jul 2018 | USD | 15.85 | 16.01 | 15.7 | 16.01 | 16.01 | +0.18 (+1.14%) | 1,640,247 |
| 4 Jul 2018 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
| 3 Jul 2018 | USD | 15.46 | 15.895 | 15.45 | 15.83 | 15.83 | +0.35 (+2.26%) | 1,181,982 |
| 2 Jul 2018 | USD | 15.77 | 15.83 | 15.17 | 15.48 | 15.48 | -0.46 (-2.89%) | 1,956,927 |
| 29 Jun 2018 | USD | 16 | 16.09 | 15.875 | 15.94 | 15.94 | -0.11 (-0.69%) | 4,568,723 |
| 28 Jun 2018 | USD | 15.96 | 16.08 | 15.9 | 16.05 | 16.05 | +0.11 (+0.69%) | 1,748,844 |
| 27 Jun 2018 | USD | 16.13 | 16.13 | 15.93 | 15.94 | 15.94 | -0.08 (-0.50%) | 2,280,593 |
| 26 Jun 2018 | USD | 16.02 | 16.059 | 15.92 | 16.02 | 16.02 | +0.01 (+0.06%) | 1,884,762 |
| 25 Jun 2018 | USD | 16.05 | 16.14 | 15.89 | 16.01 | 16.01 | -0.03 (-0.19%) | 1,042,590 |
| 22 Jun 2018 | USD | 16 | 16.07 | 15.9 | 16.04 | 16.04 | +0.01 (+0.06%) | 3,592,621 |
| 21 Jun 2018 | USD | 16.12 | 16.21 | 15.98 | 16.03 | 16.03 | -0.07 (-0.43%) | 1,788,116 |
| 20 Jun 2018 | USD | 15.63 | 16.15 | 15.63 | 16.1 | 16.1 | +0.46 (+2.94%) | 2,590,519 |
| 19 Jun 2018 | USD | 15.5 | 15.71 | 15.48 | 15.64 | 15.64 | +0.14 (+0.90%) | 2,865,601 |
